Mail

VMC - Vulcan Materials Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	195.50	196.40	193.57	196.00	196.00	731,800
May 25, 2023	194.25	195.86	193.52	195.10	195.10	648,200
May 25, 2023	0.43 Dividend
May 24, 2023	194.19	194.19	192.18	194.10	193.67	845,900
May 23, 2023	195.41	197.24	193.57	195.20	194.77	1,089,400
May 22, 2023	197.44	198.00	195.60	197.26	196.82	714,000
May 19, 2023	197.29	197.72	194.45	197.22	196.78	663,100
May 18, 2023	196.36	197.12	194.51	196.41	195.97	745,300
May 17, 2023	196.17	197.43	194.78	196.51	196.07	572,700
May 16, 2023	195.60	196.21	194.23	195.01	194.58	580,600
May 15, 2023	195.42	196.20	194.51	196.17	195.74	571,500
May 12, 2023	194.81	196.32	193.32	195.38	194.95	469,400
May 11, 2023	195.14	196.46	194.06	194.83	194.40	481,300
May 10, 2023	194.99	196.34	192.36	196.09	195.66	738,500
May 09, 2023	192.56	194.13	191.60	193.11	192.68	560,400
May 08, 2023	193.70	194.71	192.64	192.83	192.40	515,800
May 05, 2023	192.98	195.05	191.01	193.57	193.14	1,068,100
May 04, 2023	194.90	199.10	187.20	190.23	189.81	2,325,700
May 03, 2023	180.00	182.64	178.54	178.62	178.22	1,213,800
May 02, 2023	176.75	179.55	174.78	179.27	178.87	1,105,400
May 01, 2023	174.17	177.79	174.17	177.51	177.12	815,900
Apr 28, 2023	172.27	175.28	172.27	175.12	174.73	576,500
Apr 27, 2023	166.66	173.04	166.55	172.98	172.60	707,600
Apr 26, 2023	168.21	169.23	166.44	166.65	166.28	651,100
Apr 25, 2023	170.46	171.07	169.38	169.67	169.29	466,800
Apr 24, 2023	171.98	172.76	170.55	171.41	171.03	524,100
Apr 21, 2023	172.65	172.85	169.74	171.14	170.76	826,100
Apr 20, 2023	172.50	173.59	171.28	172.44	172.06	562,600
Apr 19, 2023	172.31	174.29	171.28	173.54	173.16	456,100
Apr 18, 2023	172.00	173.45	170.51	172.36	171.98	670,300
Apr 17, 2023	169.00	172.03	168.28	171.88	171.50	575,800
Apr 14, 2023	168.75	171.14	168.26	169.08	168.71	615,500
Apr 13, 2023	167.23	169.95	166.50	169.46	169.08	605,900
Apr 12, 2023	167.84	169.03	166.64	167.32	166.95	700,500
Apr 11, 2023	166.33	167.85	166.25	166.57	166.20	786,900
Apr 10, 2023	164.04	166.70	163.96	166.01	165.64	523,100
Apr 06, 2023	163.34	165.35	162.00	164.93	164.56	877,200
Apr 05, 2023	166.85	167.95	163.27	164.06	163.70	1,304,100
Apr 04, 2023	172.88	173.30	168.32	168.86	168.49	929,600
Apr 03, 2023	174.45	174.67	171.38	172.93	172.55	849,200
Mar 31, 2023	171.27	172.37	170.14	171.56	171.18	1,537,700
Mar 30, 2023	171.56	171.95	169.44	170.14	169.76	394,800
Mar 29, 2023	169.53	170.00	168.62	169.99	169.61	456,700
Mar 28, 2023	165.61	168.25	164.76	168.04	167.67	597,800
Mar 27, 2023	167.96	168.01	165.63	165.80	165.43	739,800
Mar 24, 2023	162.91	166.26	161.69	166.20	165.83	717,100
Mar 23, 2023	163.30	167.01	163.30	164.50	164.14	740,000
Mar 22, 2023	165.46	168.06	163.62	163.71	163.35	726,200
Mar 21, 2023	165.80	166.71	164.89	166.14	165.77	1,067,800
Mar 20, 2023	162.22	163.53	161.45	163.27	162.91	1,126,400
Mar 17, 2023	165.40	165.46	160.81	161.02	160.66	1,296,700
Mar 16, 2023	161.78	166.34	160.41	166.21	165.84	1,026,800
Mar 15, 2023	163.81	164.93	159.76	162.81	162.45	1,081,500
Mar 14, 2023	169.63	171.04	165.74	167.51	167.14	953,000
Mar 13, 2023	166.25	169.00	165.01	165.98	165.61	910,700
Mar 10, 2023	174.47	174.90	168.49	169.29	168.91	1,003,600
Mar 09, 2023	179.36	180.46	173.39	174.07	173.68	726,300
Mar 08, 2023	177.22	181.34	176.66	178.92	178.52	607,600
Mar 07, 2023	179.78	180.98	176.71	177.23	176.84	597,000
Mar 06, 2023	182.09	182.56	178.77	179.79	179.39	692,300
Mar 03, 2023	182.01	182.96	180.00	182.47	182.07	730,900
Mar 03, 2023	0.43 Dividend
Mar 02, 2023	179.00	182.73	176.77	181.65	180.82	910,600
Mar 01, 2023	179.70	182.84	179.53	179.97	179.15	708,400
Feb 28, 2023	181.50	183.11	180.79	180.91	180.08	612,800
Feb 27, 2023	185.44	186.00	180.77	181.59	180.76	768,500
Feb 24, 2023	180.83	183.85	179.63	183.64	182.80	630,300
Feb 23, 2023	181.13	182.59	180.12	182.57	181.73	567,200
Feb 22, 2023	182.63	182.63	180.12	180.89	180.06	608,300
Feb 21, 2023	184.14	184.76	180.29	180.52	179.69	910,400
Feb 17, 2023	183.62	188.29	183.50	185.65	184.80	1,122,400
Feb 16, 2023	181.95	190.47	181.66	185.37	184.52	2,402,700
Feb 15, 2023	187.50	197.76	186.38	195.45	194.56	2,026,100
Feb 14, 2023	185.35	187.70	183.91	185.58	184.73	890,300
Feb 13, 2023	185.21	186.17	184.01	186.06	185.21	609,200
Feb 10, 2023	183.90	185.63	182.72	184.13	183.29	793,900
Feb 09, 2023	186.74	188.34	184.31	185.09	184.24	829,200
Feb 08, 2023	182.58	185.44	182.58	185.15	184.30	712,700
Feb 07, 2023	180.52	185.20	180.41	184.16	183.32	785,600
Feb 06, 2023	181.90	183.36	180.70	181.59	180.76	682,800
Feb 03, 2023	185.22	186.60	182.90	183.52	182.68	526,800
Feb 02, 2023	185.76	189.07	184.39	187.52	186.66	1,056,800
Feb 01, 2023	182.91	185.38	180.15	183.89	183.05	560,900
Jan 31, 2023	179.58	183.33	179.06	183.33	182.49	687,600
Jan 30, 2023	177.61	180.04	177.33	178.38	177.56	710,900
Jan 27, 2023	178.79	180.10	177.74	178.50	177.68	869,000
Jan 26, 2023	179.61	179.61	175.17	179.52	178.70	743,100
Jan 25, 2023	176.91	179.20	175.02	178.67	177.85	625,500
Jan 24, 2023	177.44	179.02	176.18	178.30	177.48	571,000
Jan 23, 2023	178.75	180.24	176.97	179.45	178.63	719,900
Jan 20, 2023	177.28	179.26	175.82	178.89	178.07	819,600
Jan 19, 2023	179.74	180.58	176.43	176.67	175.86	498,900
Jan 18, 2023	182.61	184.20	180.10	180.36	179.53	458,200
Jan 17, 2023	182.31	183.01	181.05	182.56	181.72	442,300
Jan 13, 2023	181.56	184.08	180.00	183.19	182.35	479,500
Jan 12, 2023	182.80	183.47	179.13	180.81	179.98	633,700
Jan 11, 2023	177.96	182.47	177.39	182.41	181.58	679,700
Jan 10, 2023	177.08	177.56	174.82	176.75	175.94	671,900
Jan 09, 2023	181.92	182.30	177.68	178.02	177.21	806,100
Jan 06, 2023	177.61	181.53	175.94	181.36	180.53	700,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...